38,920€
0,31%
Echtzeit-Aktienkurs Salmar ASA
Bid:
Ask:
Aktienkurse zur Salmar ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 39,03 | 41,04 | 39,01 | 40,02 | 2,72% | - |
| 05.06.2025 | 39,17 | 39,40 | 38,75 | 38,96 | -0,66% | - |
| 04.06.2025 | 38,89 | 39,64 | 38,47 | 39,22 | 0,98% | - |
| 03.06.2025 | 39,31 | 39,54 | 38,43 | 38,84 | -1,57% | 250,00 |
| 02.06.2025 | 39,63 | 39,67 | 38,78 | 39,46 | -0,70% | - |
| 30.05.2025 | 40,45 | 40,45 | 39,23 | 39,74 | -2,26% | - |
| 29.05.2025 | 40,49 | 40,78 | 40,08 | 40,66 | 1,70% | - |
| 28.05.2025 | 40,46 | 41,02 | 39,84 | 39,98 | -1,43% | 100,00 |
| 27.05.2025 | 40,13 | 40,91 | 39,95 | 40,56 | 1,43% | - |
| 26.05.2025 | 40,57 | 40,67 | 39,76 | 39,99 | -0,27% | - |
| 23.05.2025 | 39,91 | 40,36 | 39,13 | 40,10 | 0,35% | - |
| 22.05.2025 | 40,67 | 40,69 | 39,05 | 39,96 | -1,58% | - |
| 21.05.2025 | 40,63 | 41,03 | 40,13 | 40,60 | -0,32% | - |
| 20.05.2025 | 42,05 | 42,64 | 40,54 | 40,73 | -7,98% | - |
| 19.05.2025 | 43,82 | 44,26 | 43,19 | 44,26 | 0,29% | - |
| 16.05.2025 | 43,92 | 44,65 | 43,67 | 44,13 | 0,41% | 35,00 |
| 15.05.2025 | 42,88 | 43,99 | 42,58 | 43,95 | 1,95% | - |
| 14.05.2025 | 42,61 | 43,27 | 41,95 | 43,11 | 1,20% | - |
| 13.05.2025 | 42,41 | 42,81 | 42,11 | 42,60 | -0,16% | - |
| 12.05.2025 | 42,83 | 42,89 | 41,70 | 42,67 | 0,59% | - |
| 09.05.2025 | 41,83 | 42,44 | 41,18 | 42,42 | 1,65% | - |
| 08.05.2025 | 42,08 | 42,10 | 41,33 | 41,73 | -0,52% | - |
| 07.05.2025 | 41,76 | 42,11 | 41,39 | 41,95 | 0,79% | - |
| 06.05.2025 | 43,14 | 43,26 | 41,35 | 41,62 | -3,64% | 195,00 |
| 05.05.2025 | 44,22 | 44,38 | 42,75 | 43,19 | -3,10% | - |
| 02.05.2025 | 43,84 | 44,63 | 43,23 | 44,57 | 1,78% | - |
| 30.04.2025 | 43,19 | 43,87 | 42,84 | 43,79 | 0,32% | - |
| 29.04.2025 | 42,84 | 44,09 | 42,78 | 43,65 | 2,06% | - |
| 28.04.2025 | 42,56 | 43,36 | 42,28 | 42,77 | -1,20% | - |
| 25.04.2025 | 44,80 | 44,84 | 41,73 | 43,29 | -3,31% | 138,00 |
| 24.04.2025 | 44,16 | 44,77 | 43,47 | 44,77 | 1,13% | - |
| 23.04.2025 | 43,24 | 44,91 | 43,05 | 44,27 | 3,94% | 500,00 |
| 22.04.2025 | 41,95 | 42,62 | 41,05 | 42,59 | 0,85% | - |
| 17.04.2025 | 41,93 | 42,53 | 41,71 | 42,23 | 1,86% | 200,00 |
| 16.04.2025 | 40,58 | 42,05 | 40,26 | 41,46 | 0,27% | - |
| 15.04.2025 | 41,04 | 41,57 | 40,76 | 41,35 | 0,68% | - |
| 14.04.2025 | 42,12 | 42,28 | 40,65 | 41,07 | -2,33% | - |
| 11.04.2025 | 39,85 | 42,21 | 39,30 | 42,05 | 3,78% | - |
| 10.04.2025 | 41,78 | 41,98 | 38,86 | 40,52 | -4,43% | 345,00 |
| 09.04.2025 | 36,94 | 42,76 | 36,94 | 42,40 | 10,13% | - |
| 08.04.2025 | 40,10 | 40,47 | 38,02 | 38,50 | -1,31% | 475,00 |
| 07.04.2025 | 38,45 | 40,75 | 35,59 | 39,01 | -2,28% | 800,00 |
| 04.04.2025 | 41,86 | 43,39 | 39,86 | 39,92 | -5,09% | 140,00 |
| 03.04.2025 | 42,54 | 43,07 | 41,17 | 42,06 | -3,38% | 100,00 |
| 02.04.2025 | 44,54 | 44,68 | 43,19 | 43,53 | -2,42% | 100,00 |
| 01.04.2025 | 44,54 | 45,03 | 43,77 | 44,61 | 0,11% | - |
| 31.03.2025 | 44,05 | 44,67 | 42,78 | 44,56 | 0,86% | - |
| 28.03.2025 | 45,57 | 46,14 | 43,63 | 44,18 | -3,54% | - |
| 27.03.2025 | 46,25 | 46,38 | 45,42 | 45,80 | -1,19% | 30,00 |
| 26.03.2025 | 46,85 | 47,14 | 46,24 | 46,35 | -1,19% | 16,00 |
| 25.03.2025 | 46,38 | 47,21 | 46,36 | 46,91 | 0,95% | - |
| 24.03.2025 | 46,96 | 47,98 | 46,33 | 46,47 | -1,15% | 2.000,00 |
| 21.03.2025 | 46,90 | 47,47 | 46,71 | 47,01 | 0,11% | - |
| 20.03.2025 | 46,86 | 47,33 | 46,18 | 46,96 | -0,11% | - |
| 19.03.2025 | 46,91 | 47,14 | 46,33 | 47,01 | 0,15% | - |
| 18.03.2025 | 46,40 | 47,32 | 46,32 | 46,94 | 1,05% | - |
| 17.03.2025 | 45,54 | 46,52 | 45,44 | 46,45 | 2,07% | - |
| 14.03.2025 | 44,94 | 45,57 | 44,59 | 45,51 | 1,74% | - |
| 13.03.2025 | 44,40 | 45,03 | 44,32 | 44,73 | 0,58% | - |
| 12.03.2025 | 45,10 | 45,90 | 44,33 | 44,47 | -0,98% | - |
| 11.03.2025 | 46,48 | 46,66 | 44,20 | 44,91 | -3,09% | - |
| 10.03.2025 | 46,77 | 47,07 | 45,95 | 46,34 | -1,26% | - |
| 07.03.2025 | 45,17 | 46,98 | 45,17 | 46,93 | 3,51% | - |
| 06.03.2025 | 46,08 | 46,48 | 45,25 | 45,34 | -1,20% | - |
| 05.03.2025 | 44,99 | 45,99 | 44,91 | 45,89 | 1,50% | - |
| 04.03.2025 | 46,42 | 46,44 | 44,75 | 45,21 | -2,71% | - |
| 03.03.2025 | 47,80 | 47,80 | 46,25 | 46,47 | -2,37% | - |
| 28.02.2025 | 47,03 | 48,09 | 46,97 | 47,60 | 0,68% | - |
| 27.02.2025 | 48,88 | 48,90 | 47,23 | 47,28 | -2,94% | - |
| 26.02.2025 | 49,54 | 49,54 | 48,59 | 48,71 | -1,20% | - |
| 25.02.2025 | 49,17 | 49,72 | 48,68 | 49,30 | 0,53% | - |
| 24.02.2025 | 49,34 | 49,61 | 49,02 | 49,04 | -0,12% | - |
| 21.02.2025 | 49,51 | 49,79 | 48,97 | 49,10 | -0,67% | - |
| 20.02.2025 | 50,18 | 50,70 | 49,36 | 49,43 | -1,39% | - |
| 19.02.2025 | 50,95 | 51,43 | 50,05 | 50,13 | -1,72% | - |
| 18.02.2025 | 49,64 | 51,95 | 49,62 | 51,00 | 2,87% | - |
| 17.02.2025 | 50,88 | 50,90 | 49,53 | 49,58 | -2,41% | - |
| 14.02.2025 | 49,49 | 51,48 | 49,47 | 50,80 | 2,75% | - |
| 13.02.2025 | 49,07 | 49,72 | 48,52 | 49,44 | 0,90% | - |
| 12.02.2025 | 49,63 | 49,71 | 48,26 | 49,00 | -1,37% | - |
| 11.02.2025 | 49,09 | 49,73 | 48,82 | 49,68 | 0,57% | - |
| 10.02.2025 | 48,60 | 49,47 | 48,39 | 49,40 | 1,90% | 2.250,00 |
| 07.02.2025 | 48,90 | 49,31 | 48,43 | 48,48 | -0,59% | - |
| 06.02.2025 | 49,32 | 49,42 | 48,49 | 48,77 | -1,05% | - |
| 05.02.2025 | 49,06 | 49,38 | 48,62 | 49,29 | 0,04% | 35,00 |
| 04.02.2025 | 48,60 | 49,52 | 48,56 | 49,27 | 1,59% | - |
| 03.02.2025 | 49,72 | 50,17 | 48,40 | 48,50 | -4,20% | - |
| 31.01.2025 | 51,60 | 51,70 | 50,53 | 50,63 | -1,65% | - |
| 30.01.2025 | 51,03 | 52,28 | 51,03 | 51,48 | 1,23% | 70,00 |
| 29.01.2025 | 50,58 | 51,38 | 50,48 | 50,85 | 1,24% | 250,00 |
| 28.01.2025 | 49,37 | 50,78 | 48,91 | 50,23 | 1,30% | - |
| 27.01.2025 | 48,52 | 49,60 | 48,36 | 49,58 | 1,06% | - |
| 24.01.2025 | 50,05 | 50,15 | 49,04 | 49,06 | -1,87% | - |
| 23.01.2025 | 48,38 | 50,09 | 48,38 | 50,00 | 3,47% | - |
| 22.01.2025 | 48,29 | 48,88 | 48,26 | 48,32 | 0,02% | - |
| 21.01.2025 | 47,76 | 48,58 | 47,53 | 48,31 | 1,71% | 69,00 |
| 20.01.2025 | 48,91 | 48,97 | 47,16 | 47,50 | -2,66% | - |
| 17.01.2025 | 48,56 | 49,21 | 48,27 | 48,80 | 0,56% | - |
| 16.01.2025 | 48,31 | 49,53 | 48,27 | 48,53 | 0,89% | 210,00 |
| 15.01.2025 | 46,42 | 48,27 | 46,42 | 48,10 | 3,60% | - |